Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-08-09 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2007-12-31 | $0.70 | $0.70 | 97 |
| 2007-12-28 | $0.70 | $0.70 | 149 |
| 2007-12-27 | $0.70 | $0.70 | 4 |
| 2007-12-26 | $0.70 | $0.70 | 181 |
| 2007-12-24 | $0.70 | $0.70 | 37 |
| 2007-12-21 | $1.40 | $1.40 | 17 |
| 2007-12-20 | $2.10 | $2.10 | 25 |
| 2007-12-19 | $1.40 | $1.40 | 42 |
| 2007-12-18 | $1.40 | $1.40 | 40 |
| 2007-12-17 | $1.40 | $1.40 | 75 |
| 2007-12-14 | $2.10 | $2.10 | 150 |
| 2007-12-13 | $0.70 | $0.70 | 120 |
| 2007-12-12 | $0.87 | $0.87 | 40 |
| 2007-12-11 | $0.87 | $0.87 | 8 |
| 2007-12-10 | $0.87 | $0.87 | 17 |
| 2007-12-07 | $0.87 | $0.87 | 0 |
| 2007-12-06 | $0.87 | $0.87 | 22 |
| 2007-12-05 | $0.87 | $0.87 | 7 |
| 2007-12-04 | $0.87 | $0.87 | 0 |
| 2007-12-03 | $0.87 | $0.87 | 0 |
| 2007-11-30 | $0.87 | $0.87 | 0 |
| 2007-11-29 | $0.87 | $0.87 | 2 |
| 2007-11-28 | $0.87 | $0.87 | 43 |
| 2007-11-27 | $0.87 | $0.87 | 11 |
| 2007-11-26 | $0.87 | $0.87 | 32 |
| 2007-11-23 | $1.15 | $1.15 | 188 |
| 2007-11-21 | $1.40 | $1.40 | 0 |
| 2007-11-20 | $1.40 | $1.40 | 15 |
| 2007-11-19 | $1.40 | $1.40 | 0 |
| 2007-11-16 | $1.40 | $1.40 | 1 |
| 2007-11-15 | $1.40 | $1.40 | 2 |
| 2007-11-14 | $1.40 | $1.40 | 2 |
| 2007-11-13 | $1.40 | $1.40 | 0 |
| 2007-11-12 | $1.40 | $1.40 | 1 |
| 2007-11-09 | $1.40 | $1.40 | 0 |
| 2007-11-08 | $1.40 | $1.40 | 2 |
| 2007-11-07 | $1.54 | $1.54 | 98 |
| 2007-11-06 | $1.40 | $1.40 | 0 |
| 2007-11-05 | $1.40 | $1.40 | 323 |
| 2007-11-02 | $1.54 | $1.54 | 138 |
| 2007-11-01 | $1.54 | $1.54 | 24 |
| 2007-10-31 | $1.47 | $1.47 | 0 |
| 2007-10-30 | $1.47 | $1.47 | 166 |
| 2007-10-29 | $1.40 | $1.40 | 37 |
| 2007-10-26 | $1.54 | $1.54 | 234 |
| 2007-10-25 | $1.15 | $1.15 | 5 |
| 2007-10-24 | $1.40 | $1.40 | 1,071 |
| 2007-10-23 | $3.50 | $3.50 | 63 |
| 2007-10-22 | $3.50 | $3.50 | 317 |
| 2007-10-19 | $3.50 | $3.50 | 0 |
| 2007-10-18 | $3.50 | $3.50 | 0 |
| 2007-10-17 | $3.50 | $3.50 | 0 |
| 2007-10-16 | $3.50 | $3.50 | 0 |
| 2007-10-15 | $3.50 | $3.50 | 129 |
| 2007-10-12 | $2.45 | $2.45 | 177 |
| 2007-10-11 | $1.75 | $1.75 | 136 |
| 2007-10-10 | $0.87 | $0.87 | 142 |
| 2007-10-09 | $0.87 | $0.87 | 1 |
| 2007-10-08 | $0.87 | $0.87 | 0 |
| 2007-10-05 | $1.99 | $1.99 | 0 |
| 2007-10-04 | $1.99 | $1.99 | 11 |
| 2007-10-03 | $1.75 | $1.75 | 241 |
| 2007-10-02 | $2.10 | $2.10 | 68 |
| 2007-10-01 | $3.11 | $3.11 | 218 |
| 2007-09-28 | $1.75 | $1.75 | 537 |
| 2007-09-27 | $1.92 | $1.92 | 42 |
| 2007-09-26 | $2.45 | $2.45 | 154 |
| 2007-09-25 | $2.80 | $2.80 | 370 |
| 2007-09-24 | $4.86 | $4.86 | 26 |
| 2007-09-21 | $4.86 | $4.86 | 0 |
| 2007-09-20 | $4.86 | $4.86 | 35 |
| 2007-09-19 | $4.86 | $4.86 | 4 |
| 2007-09-18 | $4.90 | $4.90 | 303 |
| 2007-09-17 | $4.58 | $4.58 | 32 |
| 2007-09-14 | $5.25 | $5.25 | 382 |
| 2007-09-13 | $1.96 | $1.96 | 84 |
| 2007-09-12 | $2.48 | $2.48 | 85 |
| 2007-09-11 | $3.50 | $3.50 | 228 |
| 2007-09-10 | $3.50 | $3.50 | 394 |
| 2007-09-07 | $3.50 | $3.50 | 228 |
| 2007-09-06 | $3.50 | $3.50 | 380 |
| 2007-09-05 | $5.25 | $5.25 | 0 |
| 2007-09-04 | $5.25 | $5.25 | 117 |
| 2007-08-31 | $5.25 | $5.25 | 0 |
| 2007-08-30 | $5.25 | $5.25 | 0 |
| 2007-08-29 | $5.25 | $5.25 | 182 |
| 2007-08-28 | $5.25 | $5.25 | 142 |
| 2007-08-27 | $5.25 | $5.25 | 31 |
| 2007-08-24 | $7.00 | $7.00 | 14 |
| 2007-08-23 | $7.00 | $7.00 | 71 |
| 2007-08-22 | $8.40 | $8.40 | 18 |
| 2007-08-21 | $7.00 | $7.00 | 20 |
| 2007-08-20 | $5.25 | $5.25 | 0 |
| 2007-08-17 | $5.25 | $5.25 | 124 |
| 2007-08-16 | $5.25 | $5.25 | 91 |
| 2007-08-15 | $5.25 | $5.25 | 226 |
| 2007-08-14 | $5.60 | $5.60 | 57 |
| 2007-08-13 | $7.70 | $7.70 | 431 |
| 2007-08-10 | $7.70 | $7.70 | 114 |
| 2007-08-09 | $8.75 | $8.75 | 107 |
| 2007-08-08 | $7.70 | $7.70 | 100 |
| 2007-08-07 | $7.70 | $7.70 | 223 |
| 2007-08-06 | $8.75 | $8.75 | 113 |
| 2007-08-03 | $14.00 | $14.00 | 0 |
| 2007-08-02 | $14.00 | $14.00 | 83 |
| 2007-08-01 | $10.50 | $10.50 | 14 |
| 2007-07-31 | $10.50 | $10.50 | 0 |
| 2007-07-30 | $10.50 | $10.50 | 28 |
| 2007-07-27 | $11.90 | $11.90 | 103 |
| 2007-07-26 | $8.75 | $8.75 | 0 |
| 2007-07-25 | $8.75 | $8.75 | 1 |
| 2007-07-24 | $11.90 | $11.90 | 0 |
| 2007-07-23 | $11.90 | $11.90 | 28 |
| 2007-07-20 | $12.25 | $12.25 | 317 |
| 2007-07-19 | $9.80 | $9.80 | 958 |
| 2007-07-18 | $14.00 | $14.00 | 449 |
| 2007-07-17 | $15.75 | $15.75 | 46 |
| 2007-07-16 | $17.50 | $17.50 | 28 |
| 2007-07-13 | $17.50 | $17.50 | 109 |
| 2007-07-12 | $17.50 | $17.50 | 616 |
| 2007-07-11 | $11.90 | $11.90 | 305 |
| 2007-07-10 | $10.50 | $10.50 | 80 |
| 2007-07-09 | $10.50 | $10.50 | 315 |
| 2007-07-06 | $10.50 | $10.50 | 1,490 |
| 2007-07-05 | $9.80 | $9.80 | 902 |
| 2007-07-03 | $13.65 | $13.65 | 0 |
| 2007-07-02 | $13.65 | $13.65 | 1,010 |
| 2007-06-29 | $12.60 | $12.60 | 655 |
| 2007-06-28 | $21.00 | $21.00 | 284 |
| 2007-06-27 | $22.75 | $22.75 | 408 |
| 2007-06-26 | $22.75 | $22.75 | 65 |
| 2007-06-25 | $24.50 | $24.50 | 35 |
| 2007-06-22 | $22.75 | $22.75 | 49 |
| 2007-06-21 | $22.75 | $22.75 | 22 |
| 2007-06-20 | $28.00 | $28.00 | 222 |
| 2007-06-19 | $26.25 | $26.25 | 184 |
| 2007-06-18 | $24.50 | $24.50 | 181 |
| 2007-06-15 | $21.00 | $21.00 | 118 |
| 2007-06-14 | $28.00 | $28.00 | 133 |
| 2007-06-13 | $27.65 | $27.65 | 269 |
| 2007-06-12 | $31.50 | $31.50 | 659 |
| 2007-06-11 | $30.10 | $30.10 | 397 |
| 2007-06-08 | $29.75 | $29.75 | 1,040 |
| 2007-06-07 | $32.20 | $32.20 | 2,033 |
| 2007-06-06 | $52.50 | $52.50 | 283 |
| 2007-06-05 | $47.25 | $47.25 | 619 |
| 2007-06-04 | $43.75 | $43.75 | 1,049 |
| 2007-06-01 | $35.00 | $35.00 | 462 |
| 2007-05-31 | $35.00 | $35.00 | 476 |
| 2007-05-30 | $38.50 | $38.50 | 288 |
| 2007-05-29 | $42.00 | $42.00 | 302 |
| 2007-05-25 | $56.00 | $56.00 | 709 |
| 2007-05-24 | $35.00 | $35.00 | 1,116 |
| 2007-05-23 | $63.00 | $63.00 | 108 |
| 2007-05-22 | $64.75 | $64.75 | 200 |
| 2007-05-21 | $70.00 | $70.00 | 93 |
| 2007-05-18 | $77.00 | $77.00 | 10 |
| 2007-05-17 | $73.50 | $73.50 | 83 |
| 2007-05-16 | $70.00 | $70.00 | 233 |
| 2007-05-15 | $70.00 | $70.00 | 146 |
| 2007-05-14 | $84.00 | $84.00 | 104 |
| 2007-05-11 | $80.50 | $80.50 | 90 |
| 2007-05-10 | $73.50 | $73.50 | 125 |
| 2007-05-09 | $87.50 | $87.50 | 140 |
| 2007-05-08 | $77.00 | $77.00 | 68 |
| 2007-05-07 | $78.75 | $78.75 | 93 |
| 2007-05-04 | $87.50 | $87.50 | 304 |
| 2007-05-03 | $77.00 | $77.00 | 68 |
| 2007-05-02 | $63.00 | $63.00 | 176 |
| 2007-05-01 | $66.50 | $66.50 | 262 |
| 2007-04-30 | $70.00 | $70.00 | 75 |
| 2007-04-27 | $70.00 | $70.00 | 146 |
| 2007-04-26 | $73.50 | $73.50 | 83 |
| 2007-04-25 | $70.00 | $70.00 | 169 |
| 2007-04-24 | $77.00 | $77.00 | 203 |
| 2007-04-23 | $73.50 | $73.50 | 278 |
| 2007-04-20 | $75.25 | $75.25 | 182 |
| 2007-04-19 | $91.00 | $91.00 | 115 |
| 2007-04-18 | $87.50 | $87.50 | 205 |
| 2007-04-17 | $87.50 | $87.50 | 236 |
| 2007-04-16 | $87.50 | $87.50 | 115 |
| 2007-04-13 | $105.00 | $105.00 | 310 |
| 2007-04-12 | $101.50 | $101.50 | 45 |
| 2007-04-11 | $105.00 | $105.00 | 312 |
| 2007-04-10 | $105.00 | $105.00 | 218 |
| 2007-04-09 | $105.00 | $105.00 | 97 |
| 2007-04-05 | $105.00 | $105.00 | 178 |
| 2007-04-04 | $122.50 | $122.50 | 274 |
| 2007-04-03 | $133.00 | $133.00 | 403 |
| 2007-04-02 | $157.50 | $157.50 | 553 |
| 2007-03-30 | $143.50 | $143.50 | 748 |
| 2007-03-29 | $94.50 | $94.50 | 121 |
| 2007-03-28 | $87.50 | $87.50 | 88 |
| 2007-03-27 | $80.50 | $80.50 | 0 |
| 2007-03-26 | $80.50 | $80.50 | 178 |
| 2007-03-23 | $70.00 | $70.00 | 97 |
| 2007-03-22 | $94.50 | $94.50 | 281 |
| 2007-03-21 | $119.00 | $119.00 | 370 |
| 2007-03-20 | $143.50 | $143.50 | 286 |
| 2007-03-19 | $105.00 | $105.00 | 355 |
| 2007-03-16 | $101.50 | $101.50 | 230 |
| 2007-03-15 | $87.50 | $87.50 | 289 |
| 2007-03-14 | $66.50 | $66.50 | 249 |
| 2007-03-13 | $52.50 | $52.50 | 217 |
| 2007-03-12 | $59.50 | $59.50 | 79 |
| 2007-03-09 | $68.25 | $68.25 | 137 |
| 2007-03-08 | $70.00 | $70.00 | 131 |
| 2007-03-07 | $80.50 | $80.50 | 197 |
| 2007-03-06 | $73.50 | $73.50 | 24 |
| 2007-03-05 | $70.00 | $70.00 | 128 |
| 2007-03-02 | $59.50 | $59.50 | 305 |
| 2007-03-01 | $66.50 | $66.50 | 143 |
| 2007-02-28 | $59.50 | $59.50 | 172 |
| 2007-02-27 | $59.50 | $59.50 | 213 |
| 2007-02-26 | $77.00 | $77.00 | 179 |
| 2007-02-23 | $87.50 | $87.50 | 17 |
| 2007-02-22 | $77.00 | $77.00 | 5 |
| 2007-02-21 | $87.50 | $87.50 | 54 |
| 2007-02-20 | $73.50 | $73.50 | 3 |
| 2007-02-16 | $91.00 | $91.00 | 66 |
| 2007-02-15 | $98.00 | $98.00 | 83 |
| 2007-02-14 | $98.00 | $98.00 | 238 |
| 2007-02-13 | $73.50 | $73.50 | 29 |
| 2007-02-12 | $77.00 | $77.00 | 132 |
| 2007-02-09 | $91.00 | $91.00 | 14 |
| 2007-02-08 | $94.50 | $94.50 | 69 |
| 2007-02-07 | $105.00 | $105.00 | 37 |
| 2007-02-06 | $94.50 | $94.50 | 32 |
| 2007-02-05 | $94.50 | $94.50 | 68 |
| 2007-02-02 | $105.00 | $105.00 | 24 |
| 2007-02-01 | $105.00 | $105.00 | 80 |
| 2007-01-31 | $94.50 | $94.50 | 72 |
| 2007-01-30 | $115.50 | $115.50 | 18 |
| 2007-01-29 | $101.50 | $101.50 | 22 |
| 2007-01-26 | $101.50 | $101.50 | 5 |
| 2007-01-25 | $101.50 | $101.50 | 48 |
| 2007-01-24 | $108.50 | $108.50 | 0 |
| 2007-01-23 | $108.50 | $108.50 | 39 |
| 2007-01-22 | $98.00 | $98.00 | 122 |
| 2007-01-19 | $108.50 | $108.50 | 0 |
| 2007-01-18 | $108.50 | $108.50 | 11 |
| 2007-01-17 | $105.00 | $105.00 | 142 |
| 2007-01-16 | $122.50 | $122.50 | 19 |
| 2007-01-12 | $126.00 | $126.00 | 153 |
| 2007-01-11 | $133.00 | $133.00 | 19 |
| 2007-01-10 | $133.00 | $133.00 | 60 |
| 2007-01-09 | $140.00 | $140.00 | 39 |
| 2007-01-08 | $131.25 | $131.25 | 38 |
| 2007-01-05 | $140.00 | $140.00 | 107 |
| 2007-01-04 | $129.50 | $129.50 | 14 |
| 2007-01-03 | $129.50 | $129.50 | 23 |